Dareway Intelligent Technology Co., Ltd. (SHA:688579)
China · Delayed Price · Currency is CNY 8.87
+0.21 (2.42%)
Jun 5, 2026, 3:00 PM CST
SHA:688579 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.66 | 8.96 | 8.52 | 8.87 | 8.87 | 2.42% | 3,013,701 |
| Jun 4, 2026 | 8.76 | 8.78 | 8.57 | 8.66 | 8.66 | -1.25% | 2,729,361 |
| Jun 3, 2026 | 8.94 | 9.06 | 8.70 | 8.77 | 8.77 | -1.13% | 3,769,864 |
| Jun 2, 2026 | 9.11 | 9.16 | 8.83 | 8.87 | 8.87 | -2.74% | 3,048,566 |
| Jun 1, 2026 | 8.84 | 9.25 | 8.82 | 9.12 | 9.12 | 3.40% | 3,402,066 |
| May 29, 2026 | 9.24 | 9.41 | 8.80 | 8.82 | 8.82 | -4.34% | 4,765,406 |
| May 28, 2026 | 9.26 | 9.31 | 9.00 | 9.22 | 9.22 | -0.32% | 4,099,999 |
| May 27, 2026 | 9.56 | 9.69 | 9.18 | 9.25 | 9.25 | -3.85% | 3,984,403 |
| May 26, 2026 | 9.88 | 9.93 | 9.50 | 9.62 | 9.62 | -3.32% | 3,516,702 |
| May 25, 2026 | 9.91 | 10.10 | 9.78 | 9.95 | 9.95 | -0.30% | 4,415,161 |
| May 22, 2026 | 9.87 | 10.12 | 9.71 | 9.98 | 9.98 | 2.36% | 3,966,055 |
| May 21, 2026 | 10.15 | 10.38 | 9.73 | 9.75 | 9.75 | -3.94% | 5,416,683 |
| May 20, 2026 | 10.24 | 10.58 | 10.13 | 10.15 | 10.15 | -1.55% | 5,797,490 |
| May 19, 2026 | 9.94 | 10.33 | 9.86 | 10.31 | 10.31 | 3.93% | 5,313,064 |
| May 18, 2026 | 9.73 | 10.05 | 9.69 | 9.92 | 9.92 | 1.64% | 3,443,555 |
| May 15, 2026 | 9.94 | 10.05 | 9.66 | 9.76 | 9.76 | -1.91% | 4,923,518 |
| May 14, 2026 | 10.22 | 10.31 | 9.92 | 9.95 | 9.95 | -2.55% | 4,541,618 |
| May 13, 2026 | 10.03 | 10.25 | 9.94 | 10.21 | 10.21 | 1.49% | 4,692,685 |
| May 12, 2026 | 10.32 | 10.35 | 10.03 | 10.06 | 10.06 | -2.61% | 5,318,530 |
| May 11, 2026 | 10.51 | 10.51 | 10.25 | 10.33 | 10.33 | -0.10% | 5,037,970 |
| May 8, 2026 | 10.21 | 10.37 | 10.10 | 10.34 | 10.34 | 1.67% | 4,424,658 |
| May 7, 2026 | 10.08 | 10.18 | 9.99 | 10.17 | 10.17 | 1.09% | 5,590,447 |
| May 6, 2026 | 10.20 | 10.31 | 10.05 | 10.06 | 10.06 | -0.49% | 7,396,395 |
| Apr 30, 2026 | 10.36 | 10.39 | 10.02 | 10.11 | 10.11 | -6.13% | 9,860,952 |
| Apr 29, 2026 | 10.48 | 10.90 | 10.48 | 10.77 | 10.77 | 1.51% | 3,758,892 |
| Apr 28, 2026 | 10.85 | 10.90 | 10.56 | 10.61 | 10.61 | -2.84% | 4,361,881 |
| Apr 27, 2026 | 10.77 | 11.00 | 10.56 | 10.92 | 10.92 | 1.39% | 4,014,404 |
| Apr 24, 2026 | 10.86 | 10.96 | 10.63 | 10.77 | 10.77 | -1.19% | 5,596,441 |
| Apr 23, 2026 | 11.17 | 11.17 | 10.77 | 10.90 | 10.90 | -2.24% | 6,094,179 |
| Apr 22, 2026 | 11.07 | 11.19 | 11.04 | 11.15 | 11.15 | -0.36% | 4,944,550 |
| Apr 21, 2026 | 11.00 | 11.24 | 10.85 | 11.19 | 11.19 | 1.45% | 7,259,341 |
| Apr 20, 2026 | 11.26 | 11.27 | 10.94 | 11.03 | 11.03 | -1.61% | 7,771,634 |
| Apr 17, 2026 | 11.22 | 11.60 | 11.20 | 11.21 | 11.21 | -0.80% | 7,917,696 |
| Apr 16, 2026 | 10.95 | 11.41 | 10.85 | 11.30 | 11.30 | 3.39% | 8,770,402 |
| Apr 15, 2026 | 11.15 | 11.20 | 10.86 | 10.93 | 10.93 | -1.97% | 8,575,535 |
| Apr 14, 2026 | 10.49 | 11.40 | 10.49 | 11.15 | 11.15 | 7.42% | 13,157,296 |
| Apr 13, 2026 | 10.35 | 10.48 | 10.28 | 10.38 | 10.38 | -0.10% | 3,645,448 |
| Apr 10, 2026 | 10.40 | 10.54 | 10.37 | 10.39 | 10.39 | 1.07% | 3,676,579 |
| Apr 9, 2026 | 10.55 | 10.60 | 10.23 | 10.28 | 10.28 | -3.29% | 4,437,336 |
| Apr 8, 2026 | 10.30 | 10.66 | 10.28 | 10.63 | 10.63 | 5.46% | 4,681,962 |
| Apr 7, 2026 | 9.95 | 10.15 | 9.94 | 10.08 | 10.08 | 0.90% | 3,212,231 |
| Apr 3, 2026 | 10.17 | 10.26 | 9.87 | 9.99 | 9.99 | -1.77% | 3,630,663 |
| Apr 2, 2026 | 10.43 | 10.45 | 10.06 | 10.17 | 10.17 | -2.87% | 4,373,987 |
| Apr 1, 2026 | 10.35 | 10.55 | 10.27 | 10.47 | 10.47 | 3.36% | 4,786,252 |
| Mar 31, 2026 | 10.40 | 10.50 | 10.11 | 10.13 | 10.13 | -2.41% | 5,403,357 |
| Mar 30, 2026 | 10.35 | 10.46 | 10.15 | 10.38 | 10.38 | -0.86% | 4,906,680 |
| Mar 27, 2026 | 10.25 | 10.53 | 10.23 | 10.47 | 10.47 | 0.48% | 4,236,300 |
| Mar 26, 2026 | 10.77 | 10.87 | 10.38 | 10.42 | 10.42 | -3.34% | 5,616,507 |
| Mar 25, 2026 | 10.70 | 10.92 | 10.67 | 10.78 | 10.78 | 1.03% | 6,244,873 |
| Mar 24, 2026 | 10.71 | 10.80 | 10.29 | 10.67 | 10.67 | 2.40% | 8,616,009 |